Singapore markets open in 8 hours 26 minutes

Lotte Chemical Corporation (011170.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
182,000.00+5,000.00 (+2.82%)
At close: 03:30PM KST
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2022178,500.00185,000.00178,000.00182,000.00182,000.00144,858
04 Aug 2022181,000.00181,000.00176,500.00177,000.00177,000.0069,769
03 Aug 2022177,000.00178,000.00175,500.00178,000.00178,000.0056,924
02 Aug 2022179,000.00180,000.00176,000.00177,000.00177,000.0053,308
01 Aug 2022176,500.00182,000.00175,500.00178,500.00178,500.00109,530
29 Jul 2022177,500.00179,000.00175,000.00176,500.00176,500.0099,817
28 Jul 2022175,000.00177,000.00173,000.00177,000.00177,000.00132,905
27 Jul 2022170,500.00173,000.00169,500.00172,500.00172,500.0058,889
26 Jul 2022170,000.00171,500.00169,500.00170,500.00170,500.0048,451
25 Jul 2022168,500.00171,000.00168,000.00170,500.00170,500.0072,462
22 Jul 2022170,500.00171,000.00168,500.00168,500.00168,500.0059,881
21 Jul 2022170,000.00170,500.00168,000.00170,000.00170,000.0069,702
20 Jul 2022170,500.00173,000.00168,500.00170,000.00170,000.00116,700
19 Jul 2022168,500.00171,500.00167,500.00168,000.00168,000.0075,426
18 Jul 2022168,500.00170,500.00165,500.00169,500.00169,500.00117,779
15 Jul 2022170,000.00170,500.00164,500.00166,000.00166,000.00117,375
14 Jul 2022168,000.00170,000.00165,500.00169,500.00169,500.00134,541
13 Jul 2022170,000.00172,000.00168,000.00169,000.00169,000.0099,388
12 Jul 2022173,500.00173,500.00167,000.00168,000.00168,000.00131,272
11 Jul 2022180,000.00181,000.00172,000.00173,000.00173,000.00184,136
08 Jul 2022182,500.00182,500.00179,500.00180,000.00180,000.00115,230
07 Jul 2022183,000.00184,000.00179,500.00181,000.00181,000.0082,330
06 Jul 2022187,500.00193,000.00179,500.00179,500.00179,500.00201,675
05 Jul 2022183,500.00185,500.00181,500.00184,000.00184,000.0054,578
04 Jul 2022184,500.00186,000.00179,500.00181,500.00181,500.0054,257
01 Jul 2022182,500.00189,000.00181,000.00184,500.00184,500.00117,401
30 Jun 2022186,000.00186,500.00180,000.00180,000.00180,000.00129,541
29 Jun 2022188,000.00190,000.00185,500.00185,500.00185,500.0080,448
28 Jun 2022190,500.00192,500.00189,000.00191,500.00191,500.0058,903
27 Jun 2022189,000.00191,500.00186,000.00190,500.00190,500.0060,417
24 Jun 2022183,500.00190,000.00183,000.00187,000.00187,000.00103,524
23 Jun 2022191,000.00192,000.00182,000.00183,500.00183,500.00143,871
22 Jun 2022196,500.00198,000.00190,000.00190,000.00190,000.00116,339
21 Jun 2022198,500.00199,500.00190,500.00194,000.00194,000.0085,098
20 Jun 2022193,000.00203,500.00193,000.00196,500.00196,500.00191,097
17 Jun 2022192,500.00195,000.00189,500.00192,000.00192,000.00122,964
16 Jun 2022195,500.00202,000.00195,500.00196,500.00196,500.0085,052
15 Jun 2022199,500.00201,500.00192,000.00194,000.00194,000.00100,675
14 Jun 2022198,000.00202,000.00194,000.00200,000.00200,000.00129,619
13 Jun 2022203,000.00205,000.00199,000.00200,000.00200,000.0086,964
10 Jun 2022203,000.00207,500.00202,000.00207,000.00207,000.0087,822
09 Jun 2022201,500.00207,000.00200,500.00204,000.00204,000.00118,646
08 Jun 2022203,500.00207,000.00200,000.00200,500.00200,500.0075,353
07 Jun 2022208,000.00208,000.00202,500.00203,500.00203,500.0070,860
03 Jun 2022207,000.00210,500.00205,500.00207,500.00207,500.00111,018
02 Jun 2022203,500.00209,000.00203,500.00204,500.00204,500.00129,210
31 May 2022207,000.00207,000.00203,500.00204,500.00204,500.00139,567
30 May 2022201,000.00208,500.00200,500.00207,000.00207,000.00190,303
27 May 2022198,000.00200,500.00196,500.00199,500.00199,500.0095,854
26 May 2022194,500.00196,500.00194,000.00196,500.00196,500.0077,759
25 May 2022198,500.00199,000.00194,500.00195,000.00195,000.0068,626
24 May 2022199,000.00200,000.00196,000.00196,500.00196,500.0055,179
23 May 2022199,500.00201,000.00198,500.00200,000.00200,000.0057,171
20 May 2022198,500.00200,000.00196,000.00200,000.00200,000.0084,595
19 May 2022191,500.00197,500.00190,500.00196,500.00196,500.0098,983
18 May 2022198,000.00200,000.00195,000.00195,000.00195,000.00111,817
17 May 2022193,000.00198,000.00193,000.00196,500.00196,500.00108,018
16 May 2022193,000.00194,000.00190,000.00192,500.00192,500.0054,750
13 May 2022186,500.00192,500.00186,500.00192,500.00192,500.0058,307
12 May 2022189,500.00192,000.00187,000.00188,000.00188,000.00103,716
11 May 2022187,000.00192,500.00187,000.00191,500.00191,500.0092,096
10 May 2022191,000.00191,500.00186,000.00189,500.00189,500.00107,593
06 May 2022196,500.00198,000.00195,500.00197,000.00197,000.0050,794
04 May 2022197,000.00202,000.00197,000.00198,500.00198,500.0079,298
03 May 2022198,000.00200,000.00196,500.00197,000.00197,000.0055,964
02 May 2022195,000.00201,000.00194,500.00198,000.00198,000.00117,472
29 Apr 2022193,500.00197,500.00192,500.00196,500.00196,500.0080,714
28 Apr 2022190,500.00195,500.00188,500.00194,500.00194,500.0094,721
27 Apr 2022190,000.00191,000.00187,500.00188,500.00188,500.0099,415
26 Apr 2022195,500.00196,500.00192,500.00192,500.00192,500.0064,811
25 Apr 2022194,000.00194,000.00191,500.00192,000.00192,000.0046,714
22 Apr 2022195,000.00198,000.00194,000.00195,500.00195,500.0093,945
21 Apr 2022194,000.00197,500.00194,000.00196,500.00196,500.0068,925
20 Apr 2022195,000.00196,000.00193,500.00194,000.00194,000.0071,711
19 Apr 2022192,500.00195,500.00192,000.00195,000.00195,000.0053,956
18 Apr 2022191,500.00193,500.00190,000.00192,500.00192,500.0039,274
15 Apr 2022195,500.00195,500.00191,000.00192,000.00192,000.00129,370
14 Apr 2022196,500.00197,500.00195,500.00197,000.00197,000.0081,011
13 Apr 2022196,500.00197,000.00195,000.00196,500.00196,500.0056,919
12 Apr 2022196,000.00197,500.00194,500.00196,000.00196,000.0086,276
11 Apr 2022196,000.00197,500.00194,500.00196,500.00196,500.0044,419
08 Apr 2022198,500.00198,500.00195,500.00196,500.00196,500.0079,523
07 Apr 2022195,500.00200,000.00195,000.00197,500.00197,500.00113,397
06 Apr 2022198,500.00199,500.00196,000.00197,000.00197,000.00121,119
05 Apr 2022205,500.00206,000.00199,500.00199,500.00199,500.00203,197
04 Apr 2022205,500.00206,500.00202,500.00205,500.00205,500.0055,444
01 Apr 2022207,500.00209,500.00205,000.00206,000.00206,000.00112,350
31 Mar 2022201,500.00209,500.00201,000.00209,500.00209,500.00257,791
30 Mar 2022202,500.00203,000.00199,500.00200,000.00200,000.0097,243
29 Mar 2022202,500.00203,000.00200,000.00201,000.00201,000.0079,870
28 Mar 2022199,000.00201,000.00196,500.00200,500.00200,500.0084,109
25 Mar 2022204,500.00204,500.00198,500.00199,500.00199,500.00175,934
24 Mar 2022205,000.00206,500.00202,500.00203,500.00203,500.0071,473
23 Mar 2022205,500.00208,000.00204,500.00207,000.00207,000.0076,588
22 Mar 2022204,500.00207,000.00204,000.00204,500.00204,500.0056,428
21 Mar 2022203,000.00203,000.00203,000.00203,000.00203,000.00-
18 Mar 2022205,500.00205,500.00201,500.00203,000.00203,000.00130,182
17 Mar 2022208,500.00210,500.00203,000.00205,000.00205,000.00171,954
16 Mar 2022204,000.00208,500.00202,500.00205,500.00205,500.00141,268
15 Mar 2022200,000.00202,500.00198,000.00200,500.00200,500.0086,607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...